Mercado fechará em 28 mins

EQT Corporation (EQT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
36,24+0,20 (+0,57%)
A partir de 03:32PM EDT. Mercado aberto.
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202436,2036,7836,1236,2436,244.918.980
17 de abr. de 202435,9536,7735,9136,0436,045.246.700
16 de abr. de 202436,2836,5235,2436,2036,204.914.900
15 de abr. de 202437,3037,6436,4336,5236,525.711.000
12 de abr. de 202437,7338,4137,1337,2537,255.580.300
11 de abr. de 202437,9537,9836,9437,4937,496.009.100
10 de abr. de 202437,9738,2437,5537,7137,716.232.400
09 de abr. de 202436,9437,9536,9437,9537,956.560.900
08 de abr. de 202436,6437,0336,4536,8436,844.993.800
05 de abr. de 202436,5436,7236,0936,4836,483.683.600
04 de abr. de 202437,7637,8436,6636,7636,765.667.000
03 de abr. de 202436,9837,2636,6837,1937,195.626.800
02 de abr. de 202437,0037,0836,5336,8736,874.541.300
01 de abr. de 202437,3337,5036,6037,1137,116.531.700
28 de mar. de 202436,3037,4036,1237,0737,079.857.200
27 de mar. de 202434,6936,0734,6236,0736,077.136.400
26 de mar. de 202435,0435,2934,7534,9534,956.988.700
25 de mar. de 202434,4834,9834,4334,8234,826.541.900
22 de mar. de 202434,3034,4034,1434,3634,364.895.300
21 de mar. de 202433,9534,4133,7834,3634,365.585.000
20 de mar. de 202433,2334,0033,1733,8233,827.017.300
19 de mar. de 202433,2833,8133,2033,5633,567.376.400
18 de mar. de 202433,6833,8733,3133,4033,405.769.900
15 de mar. de 202433,8934,0632,9933,4333,4323.924.900
14 de mar. de 202434,3034,3033,2133,7833,7811.838.400
13 de mar. de 202434,3834,5333,9934,0134,0111.280.000
12 de mar. de 202434,7834,8933,8234,5234,5212.828.600
11 de mar. de 202434,9035,4733,6334,6134,6128.488.700
08 de mar. de 202437,4037,7337,1037,5237,522.788.200
07 de mar. de 202437,7137,8437,1737,2637,263.106.400
06 de mar. de 202438,2238,2337,2737,5937,594.344.300
05 de mar. de 202437,4838,3137,3237,9937,992.899.000
04 de mar. de 202437,8538,1937,4037,5437,544.843.400
01 de mar. de 202437,1737,4136,8237,0137,019.281.700
29 de fev. de 202436,6837,3136,6037,1537,155.415.200
28 de fev. de 202436,6736,9936,3936,5836,583.375.600
27 de fev. de 202437,1537,2836,3936,5236,523.174.100
26 de fev. de 202437,4337,7036,4736,7436,744.569.700
23 de fev. de 202436,7637,3236,3337,0137,015.777.600
22 de fev. de 202436,4837,5636,1337,3237,326.677.700
21 de fev. de 202435,3238,2435,3037,3037,3012.919.000
20 de fev. de 202434,6034,6033,5533,7333,736.013.600
16 de fev. de 202434,5035,0634,0434,7034,704.934.400
16 de fev. de 20240.158 Dividendo
15 de fev. de 202433,4434,7433,1934,4934,337.970.900
14 de fev. de 202432,7333,6032,0732,9632,8113.748.800
13 de fev. de 202434,4234,6633,7234,1033,946.480.700
12 de fev. de 202434,6635,3634,3934,9334,775.205.500
09 de fev. de 202434,5034,8234,2134,3334,173.616.800
08 de fev. de 202434,0034,8533,8734,7534,594.380.200
07 de fev. de 202434,3734,5133,8434,2334,074.576.700
06 de fev. de 202434,1234,6233,9134,2334,073.247.400
05 de fev. de 202434,7834,8834,1434,1834,024.790.000
02 de fev. de 202435,0135,3934,5835,0434,883.834.100
01 de fev. de 202435,5835,7634,8735,0634,903.653.000
31 de jan. de 202436,2236,2535,3735,4035,244.259.800
30 de jan. de 202435,4436,5035,3736,1535,983.431.100
29 de jan. de 202435,7735,8535,1635,8235,663.882.200
26 de jan. de 202435,9736,0535,2035,8835,724.477.600
25 de jan. de 202435,9936,0735,2736,0635,893.800.100
24 de jan. de 202435,5636,2435,4735,6635,504.359.400
23 de jan. de 202435,4435,6835,0135,2635,103.559.800
22 de jan. de 202434,8935,6734,7735,3835,227.055.600
19 de jan. de 202435,0535,3534,6435,3335,176.086.200
18 de jan. de 202435,9036,0234,8435,2135,056.872.600
17 de jan. de 202435,7436,3435,7135,9635,805.684.800
16 de jan. de 202436,9137,3736,2536,3036,135.563.700
12 de jan. de 202437,9638,3937,4037,8237,654.357.200
11 de jan. de 202437,5438,1137,0237,0536,886.627.500
10 de jan. de 202437,7137,8837,2337,7137,544.098.100
09 de jan. de 202438,5338,5937,6538,0737,906.252.500
08 de jan. de 202438,0238,2837,1238,2138,036.001.700
05 de jan. de 202438,1038,7137,5538,7138,538.310.200
04 de jan. de 202439,4039,4038,1738,2038,035.823.500
03 de jan. de 202438,7738,9938,1838,7338,558.412.300
02 de jan. de 202439,1139,3238,5838,9238,744.707.200
29 de dez. de 202338,9539,3038,6638,6638,482.090.900
28 de dez. de 202339,2039,8838,9939,0238,844.005.500
27 de dez. de 202339,5339,6638,9439,1839,003.209.000
26 de dez. de 202339,0039,5639,0039,2139,032.657.000
22 de dez. de 202339,0839,3338,8038,9938,813.310.900
21 de dez. de 202338,5239,0538,2039,0238,845.239.600
20 de dez. de 202338,8539,1037,8838,0037,837.190.900
19 de dez. de 202338,5738,8837,6838,8438,667.433.600
18 de dez. de 202339,2339,5638,7138,9138,736.630.800
15 de dez. de 202338,8438,8637,9938,4438,2619.030.900
14 de dez. de 202337,6338,8337,3838,8238,649.302.400
13 de dez. de 202336,1537,2935,9637,2637,096.643.300
12 de dez. de 202336,3236,6535,8536,0135,856.437.800
11 de dez. de 202336,2637,2336,1236,8936,725.518.800
08 de dez. de 202337,2537,3436,5237,1336,964.768.300
07 de dez. de 202336,9637,1936,0936,9936,826.629.500
06 de dez. de 202338,2038,6736,8336,8736,706.001.800
05 de dez. de 202339,2839,5438,3338,3638,182.946.800
04 de dez. de 202339,6539,9138,8138,9738,796.762.400
01 de dez. de 202339,8140,5139,6540,2440,063.301.600
30 de nov. de 202340,2540,7939,2539,9639,7811.829.000
29 de nov. de 202340,1040,1139,3139,7539,574.361.700
28 de nov. de 202340,3640,4839,7439,8539,674.503.900
27 de nov. de 202340,5140,5139,7040,2340,053.773.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...